ZHEJIANG ASIA-PACIFIC MECHANICAL & ELECTRONIC CO LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	8.220	8.290	8.120	8.220	7.997	10,351,146
2022-11-04	8.010	8.290	8.010	8.230	8.007	15,003,610
2022-11-03	8.000	8.090	7.920	8.010	7.793	14,275,717
2022-11-02	7.820	8.200	7.660	8.120	7.900	24,039,608
2022-11-01	7.440	7.730	7.430	7.720	7.511	8,517,943
2022-10-31	7.140	7.550	7.140	7.440	7.238	10,297,210
2022-10-28	7.720	7.780	7.230	7.260	7.063	12,846,100
2022-10-27	7.860	7.990	7.760	7.770	7.559	14,585,339
2022-10-26	7.770	7.880	7.680	7.810	7.598	11,795,843
2022-10-25	7.520	7.810	7.390	7.810	7.598	12,366,050
2022-10-24	7.570	7.780	7.510	7.570	7.365	9,979,296
2022-10-21	7.670	7.680	7.540	7.540	7.336	5,624,296
2022-10-20	7.670	7.770	7.490	7.630	7.423	8,188,496
2022-10-19	7.730	7.880	7.660	7.740	7.530	6,508,133
2022-10-18	7.850	7.870	7.670	7.740	7.530	7,729,159
2022-10-17	7.570	7.750	7.510	7.730	7.521	7,374,802
2022-10-14	7.480	7.680	7.440	7.620	7.414	9,513,202
2022-10-13	7.380	7.510	7.280	7.450	7.248	10,172,900
2022-10-12	7.170	7.380	6.980	7.370	7.170	12,087,104
2022-10-11	7.150	7.170	6.870	7.090	6.898	9,912,020
2022-10-10	7.190	7.270	6.880	6.920	6.733	10,900,396
2022-09-30	7.400	7.400	7.150	7.160	6.966	7,802,708
2022-09-29	7.400	7.490	7.240	7.300	7.102	11,247,082
2022-09-28	7.730	7.730	7.340	7.350	7.151	12,689,402
2022-09-27	7.610	7.840	7.570	7.730	7.521	10,204,761
2022-09-26	7.700	7.840	7.530	7.660	7.452	12,148,043
2022-09-23	8.070	8.110	7.670	7.680	7.472	16,330,793
2022-09-22	8.200	8.420	8.010	8.040	7.822	14,065,997
2022-09-21	8.250	8.280	8.070	8.230	8.007	8,810,549
2022-09-20	8.150	8.490	8.140	8.240	8.017	14,292,356
2022-09-19	8.090	8.210	8.000	8.040	7.822	6,633,029
2022-09-16	8.280	8.350	8.090	8.100	7.881	5,818,000
2022-09-15	8.830	8.840	8.100	8.280	8.056	12,035,520
2022-09-14	8.810	8.930	8.640	8.720	8.484	7,915,600
2022-09-13	8.860	9.000	8.840	8.990	8.746	6,103,300
2022-09-09	8.910	8.980	8.740	8.870	8.630	6,710,396
2022-09-08	9.020	9.150	8.900	8.930	8.688	8,265,496
2022-09-07	9.030	9.270	8.960	9.020	8.776	12,444,926
2022-09-06	8.810	9.140	8.790	9.090	8.844	11,562,700
2022-09-05	8.770	8.880	8.620	8.800	8.562	8,669,800
2022-09-02	8.490	8.790	8.460	8.770	8.532	11,387,661
2022-09-01	8.650	8.710	8.440	8.510	8.279	12,593,319
2022-08-31	8.960	9.010	8.550	8.580	8.348	14,978,492
2022-08-30	9.300	9.410	8.870	8.950	8.708	25,025,562
2022-08-29	9.250	9.550	9.060	9.320	9.067	17,207,100
2022-08-26	9.420	9.530	9.150	9.420	9.165	20,931,703
2022-08-25	9.700	9.710	9.200	9.370	9.116	21,270,799
2022-08-24	10.550	10.590	9.570	9.600	9.340	38,254,924
2022-08-23	10.730	10.860	10.530	10.630	10.342	19,636,885
2022-08-22	10.730	10.980	10.270	10.970	10.673	22,060,395
2022-08-19	11.140	11.340	10.770	10.790	10.498	31,646,810
2022-08-18	10.750	11.240	10.660	11.150	10.848	32,117,288
2022-08-17	10.770	10.900	10.560	10.810	10.517	21,546,346
2022-08-16	10.500	11.280	10.500	10.900	10.605	35,462,850
2022-08-15	10.390	10.750	10.290	10.560	10.274	22,448,429
2022-08-12	10.690	10.850	10.300	10.390	10.108	27,611,225
2022-08-11	10.780	11.130	10.650	10.720	10.430	35,588,402
2022-08-10	11.050	11.200	10.700	10.860	10.566	49,132,363
2022-08-09	11.470	12.100	11.010	11.050	10.751	77,871,677
2022-08-08	10.000	11.000	9.960	11.000	10.702	25,824,475

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.1000 CNY
2025-06-11	0.0500 CNY
2024-05-22	0.1000 CNY
2022-05-26	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.